UK markets closed

Bionano Genomics, Inc. (0A4K.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.7611-0.0201 (-2.57%)
At close: 07:11PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.79800.80830.75910.76110.761119,980
18 Apr 20240.80990.81990.71160.78120.781237,829
17 Apr 20240.86000.87990.78820.81850.818578,965
16 Apr 20240.88800.92000.85590.85750.857590,010
15 Apr 20240.98650.99000.86490.86790.8679126,629
12 Apr 20241.01001.02660.98200.98750.987523,937
11 Apr 20241.07001.07001.01001.04001.040017,337
10 Apr 20241.01501.07000.99001.04001.040023,147
09 Apr 20241.07001.11001.05001.05001.050044,489
08 Apr 20241.02991.08001.02001.05001.050046,426
05 Apr 20241.00001.04000.98001.01001.0100154,033
04 Apr 20241.04031.15001.01001.02001.020074,443
03 Apr 20240.99991.04500.99961.01981.019834,736
02 Apr 20241.00301.03000.96160.99320.993294,829
28 Mar 20241.09901.17001.09001.13001.130058,971
27 Mar 20241.04311.14001.04001.08001.080050,708
26 Mar 20241.05501.06001.03001.03001.030032,791
25 Mar 20241.10501.10501.03001.03001.030055,954
22 Mar 20241.06001.06001.02001.03001.030016,914
21 Mar 20241.07841.10001.05001.05341.053466,636
20 Mar 20241.04001.06001.00001.05001.050039,705
19 Mar 20241.02031.06621.01001.05001.050099,933
18 Mar 20241.02001.03001.00001.02001.020047,667
15 Mar 20241.04001.07001.02001.03001.030048,010
14 Mar 20241.08001.11001.01971.01971.019799,644
13 Mar 20241.06001.11001.06001.07001.070077,554
12 Mar 20241.10891.11001.06001.09001.090086,641
11 Mar 20241.17001.19001.12001.13001.130078,676
08 Mar 20241.18851.26001.14501.15501.1550202,271
07 Mar 20241.19001.21001.15001.15001.150068,521
06 Mar 20241.15001.23011.07001.20001.2000205,756
05 Mar 20241.19981.24001.18001.22001.220043,161
04 Mar 20241.27801.28001.16981.21121.211270,128
01 Mar 20241.23911.27001.23001.26001.260017,522
29 Feb 20241.28841.34001.24001.25001.250036,429
28 Feb 20241.26871.34761.25001.29001.290046,459
27 Feb 20241.18001.29001.15001.29001.290033,768
26 Feb 20241.16001.20001.15001.17001.170021,472
23 Feb 20241.13001.14501.12501.14501.14509,438
22 Feb 20241.17561.19671.14851.14861.148680,278
21 Feb 20241.20841.22001.15001.15001.150032,026
20 Feb 20241.22401.24001.20001.21871.218736,323
19 Feb 2024------
16 Feb 20241.25001.31001.23001.27001.270065,605
15 Feb 20241.27821.30001.23001.25001.250057,011
14 Feb 20241.25991.25991.20001.24001.240044,879
13 Feb 20241.28361.28361.17001.18001.180071,354
12 Feb 20241.24921.34001.23001.30001.3000145,388
09 Feb 20241.20991.24001.17001.22001.220089,785
08 Feb 20241.13861.20001.13001.19001.190045,773
07 Feb 20241.16711.17001.10001.12001.120015,137
06 Feb 20241.06501.15001.05001.15001.150031,450
05 Feb 20241.09501.10001.04001.06001.0600116,681
02 Feb 20241.11801.13001.09001.12821.128286,998
01 Feb 20241.16901.19001.10001.14891.148992,204
31 Jan 20241.23941.25001.18001.19001.1900118,569
30 Jan 20241.26921.31001.24001.26001.260054,888
29 Jan 20241.23001.27001.20001.22811.228144,642
26 Jan 20241.23991.32001.22001.23001.230063,959
25 Jan 20241.27001.27001.20001.23001.230037,986
24 Jan 20241.35001.36001.24001.25001.250048,790
23 Jan 20241.39971.40001.27501.33001.330056,274
22 Jan 20241.28811.40001.25001.27001.270080,953
19 Jan 20241.20921.21001.15001.20751.207578,045
18 Jan 20241.26901.28001.18001.21001.2100125,849
17 Jan 20241.25771.29001.22001.22001.220060,495
16 Jan 20241.36001.36001.28001.29001.290076,030
15 Jan 2024------
12 Jan 20241.44981.50001.39001.40001.400082,984
11 Jan 20241.53001.54001.39001.42001.4200159,033
10 Jan 20241.60201.63001.53001.56001.560077,689
09 Jan 20241.78801.78801.64931.66821.668233,301
08 Jan 20241.60201.77001.60201.75001.750018,157
05 Jan 20241.68001.74001.63201.66861.668632,559
04 Jan 20241.85891.86891.77501.77881.778811,527
03 Jan 20241.89201.96001.80001.84001.8400100,457
02 Jan 20241.84002.15001.83002.08502.085081,927
29 Dec 20232.09822.11001.89001.93001.930072,889
28 Dec 20232.16882.27002.06002.07002.0700129,198
27 Dec 20232.10772.13001.96502.04832.048359,550
22 Dec 20231.66001.71501.64931.67501.67509,945
21 Dec 20231.66921.66921.59001.60001.60008,171
20 Dec 20231.62001.76501.61891.72501.725014,457
19 Dec 20231.61501.61911.60001.61911.61913,080
18 Dec 20231.51941.60501.51941.56001.560018,086
15 Dec 20231.69001.70001.54001.56101.56106,771
14 Dec 20231.64821.72901.62101.66051.660527,384
13 Dec 20231.43001.43001.40121.40121.40122,398
12 Dec 20231.41001.42871.40991.42871.42872,436
11 Dec 20231.41801.42001.39501.42001.42003,770
08 Dec 20231.48501.56991.46501.49911.499115,852
07 Dec 20231.61891.61891.55501.55501.55501,601
06 Dec 20231.70881.76901.70881.71501.71507,996
05 Dec 20231.74881.74881.64861.64861.648610,089
04 Dec 20231.66001.84501.66001.84501.845022,553
01 Dec 20231.59001.62501.53801.62501.62502,142
30 Nov 20231.66501.74501.59501.70091.700911,323
29 Nov 20231.56701.68801.55891.55891.55893,037
28 Nov 20231.47001.52001.46201.48001.48007,263
27 Nov 20231.59001.59001.50501.53001.53006,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...